Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.023 | 4.198 | 3.988 | 4.065 | 11,926,115 | +0.11(+2.83%) |
Mar 30, 2009 | 4.296 | 4.296 | 3.904 | 3.953 | 13,065,106 | -0.42(-9.60%) |
Mar 26, 2009 | 4.450 | 4.450 | 4.240 | 4.373 | 17,371,652 | +0.08(+1.96%) |
Mar 25, 2009 | 4.667 | 4.674 | 4.212 | 4.289 | 10,515,306 | -0.26(-5.69%) |
Mar 24, 2009 | 4.681 | 4.716 | 4.464 | 4.548 | 7,764,172 | -0.20(-4.27%) |
Mar 23, 2009 | 4.646 | 4.772 | 4.646 | 4.751 | 8,802,992 | +0.26(+5.76%) |
Mar 20, 2009 | 4.646 | 4.723 | 4.401 | 4.492 | 10,673,251 | -0.21(-4.39%) |
Mar 19, 2009 | 4.457 | 4.898 | 4.597 | 4.698 | 12,307,055 | -0.05(-1.10%) |
Mar 18, 2009 | 4.457 | 4.786 | 4.373 | 4.751 | 9,368,831 | +0.27(+5.93%) |
Mar 17, 2009 | 4.611 | 4.611 | 4.401 | 4.485 | 10,040,749 | -0.11(-2.44%) |
Mar 16, 2009 | 4.352 | 4.730 | 4.352 | 4.597 | 10,647,703 | +0.30(+7.00%) |
Mar 13, 2009 | 4.268 | 4.457 | 4.240 | 4.296 | 0 | +0.06(+1.49%) |
Mar 12, 2009 | 3.890 | 4.282 | 3.806 | 4.233 | 14,254,134 | +0.32(+8.23%) |
Mar 11, 2009 | 3.799 | 3.960 | 3.743 | 3.911 | 11,399,732 | +0.20(+5.27%) |
Mar 10, 2009 | 3.540 | 3.757 | 3.435 | 3.715 | 12,134,830 | +0.28(+8.15%) |
Mar 09, 2009 | 3.589 | 3.716 | 3.393 | 3.435 | 6,985,045 | -0.14(-3.91%) |
Mar 06, 2009 | 3.484 | 3.715 | 3.421 | 3.575 | 0 | +0.08(+2.20%) |
Mar 05, 2009 | 3.764 | 3.785 | 3.358 | 3.498 | 12,930,702 | -0.36(-9.42%) |
Mar 04, 2009 | 3.743 | 3.967 | 3.743 | 3.862 | 8,453,011 | -0.07(-1.78%) |
Mar 02, 2009 | 4.296 | 4.387 | 3.883 | 3.932 | 14,538,545 | -0.48(-10.79%) |
Feb 27, 2009 | 4.765 | 4.765 | 4.198 | 4.408 | 0 | -0.46(-9.48%) |
Feb 26, 2009 | 4.611 | 4.877 | 4.555 | 4.870 | 13,142,920 | +0.32(+7.08%) |
Feb 25, 2009 | 4.499 | 4.674 | 4.422 | 4.548 | 12,648,254 | -0.22(-4.69%) |
Feb 24, 2009 | 4.506 | 4.793 | 4.429 | 4.772 | 7,138,475 | +0.31(+6.90%) |
Feb 23, 2009 | 4.793 | 4.849 | 4.429 | 4.464 | 15,951,186 | -0.23(-4.92%) |
Feb 20, 2009 | 5.003 | 5.038 | 4.583 | 4.695 | 11,791,319 | -0.41(-8.08%) |
Feb 19, 2009 | 5.024 | 5.227 | 4.947 | 5.108 | 7,845,311 | +0.15(+2.96%) |
Feb 18, 2009 | 5.073 | 5.115 | 4.863 | 4.961 | 8,832,270 | -0.06(-1.25%) |
Feb 17, 2009 | 5.268 | 5.268 | 4.898 | 5.024 | 11,255,368 | -0.39(-7.24%) |
Feb 13, 2009 | 5.499 | 5.594 | 5.366 | 5.415 | 6,020,692 | -0.12(-2.15%) |
Feb 12, 2009 | 5.331 | 5.553 | 5.247 | 5.534 | 10,149,757 | +0.01(+0.13%) |
Feb 11, 2009 | 5.604 | 5.702 | 5.422 | 5.527 | 7,184,628 | -0.11(-1.99%) |
Feb 10, 2009 | 5.786 | 5.877 | 5.527 | 5.639 | 11,918,838 | -0.14(-2.42%) |
Feb 09, 2009 | 6.052 | 6.052 | 5.737 | 5.779 | 6,256,744 | -0.22(-3.73%) |
Feb 06, 2009 | 5.674 | 6.052 | 5.667 | 6.003 | 6,426,096 | +0.24(+4.13%) |
Feb 05, 2009 | 5.793 | 5.898 | 5.527 | 5.765 | 7,101,231 | -0.04(-0.72%) |
Feb 04, 2009 | 5.730 | 5.898 | 5.667 | 5.807 | 5,270,564 | +0.12(+2.09%) |
Feb 03, 2009 | 5.611 | 5.730 | 5.520 | 5.688 | 6,500,430 | +0.10(+1.88%) |
Feb 02, 2009 | 5.436 | 5.646 | 5.227 | 5.583 | 11,330,894 | +0.05(+0.88%) |
Jan 30, 2009 | 5.786 | 5.933 | 5.492 | 5.534 | 0 | -0.30(-5.16%) |
Jan 29, 2009 | 5.898 | 6.108 | 5.821 | 5.835 | 4,824,695 | -0.23(-3.81%) |
Jan 28, 2009 | 6.213 | 6.248 | 6.003 | 6.066 | 6,388,468 | +0.00(+0.00%) |
Jan 27, 2009 | 5.877 | 6.213 | 5.877 | 6.066 | 9,954,259 | +0.14(+2.36%) |
Jan 26, 2009 | 5.793 | 6.087 | 5.751 | 5.926 | 10,154,180 | +0.14(+2.42%) |
Jan 23, 2009 | 5.625 | 5.912 | 5.366 | 5.786 | 11,496,378 | +0.08(+1.47%) |
Jan 22, 2009 | 5.688 | 5.800 | 5.597 | 5.702 | 8,004,778 | -0.07(-1.21%) |
Jan 21, 2009 | 5.821 | 5.835 | 5.590 | 5.772 | 9,035,034 | +0.14(+2.48%) |
Jan 20, 2009 | 5.954 | 6.059 | 5.611 | 5.632 | 8,577,235 | -0.36(-5.96%) |
Jan 16, 2009 | 5.709 | 6.024 | 5.618 | 5.989 | 13,404,558 | +0.43(+7.81%) |
Jan 15, 2009 | 5.681 | 5.709 | 5.303 | 5.555 | 16,406,680 | -0.15(-2.58%) |
Jan 14, 2009 | 5.877 | 5.877 | 5.492 | 5.702 | 12,962,081 | -0.24(-4.00%) |
Jan 13, 2009 | 6.262 | 6.297 | 5.842 | 5.940 | 10,393,858 | -0.26(-4.18%) |
Jan 12, 2009 | 6.486 | 6.486 | 6.134 | 6.199 | 13,026,123 | -0.29(-4.53%) |
Jan 09, 2009 | 6.500 | 6.577 | 6.318 | 6.493 | 9,388,619 | +0.01(+0.11%) |
Jan 08, 2009 | 5.982 | 6.542 | 5.982 | 6.486 | 11,606,341 | +0.17(+2.66%) |
Jan 07, 2009 | 6.493 | 6.556 | 6.220 | 6.318 | 9,971,716 | -0.25(-3.83%) |
Jan 06, 2009 | 6.430 | 6.633 | 6.381 | 6.570 | 16,065,765 | +0.18(+2.85%) |
Jan 05, 2009 | 6.066 | 6.395 | 5.891 | 6.388 | 12,859,606 | +0.34(+5.67%) |
Jan 02, 2009 | 5.765 | 6.080 | 5.709 | 6.045 | 0 | +0.28(+4.85%) |